Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2021 4462 4505 4386 4408 0 -32.45(-0.73%)
Jan 13, 2021 4438 4477 4412 4440 0 -15.19(-0.34%)
Dec 23, 2020 4453 4482 4427 4455 0 +9.99(+0.22%)
Dec 22, 2020 4428 4468 4393 4446 0 +9.12(+0.21%)
Dec 21, 2020 4400 4460 4347 4436 0 -46.96(-1.05%)
Dec 18, 2020 4484 4526 4453 4483 0 +13.72(+0.31%)
Dec 17, 2020 4470 4495 4423 4470 0 +34.31(+0.77%)
Dec 16, 2020 4436 4507 4411 4435 0 +9.86(+0.22%)
Dec 15, 2020 4383 4452 4368 4425 0 +71.31(+1.64%)
Dec 14, 2020 4354 4412 4322 4354 0 +48.02(+1.12%)
Dec 11, 2020 4316 4345 4281 4306 0 -23.87(-0.55%)
Dec 10, 2020 4319 4349 4289 4330 0 -2.40(-0.06%)
Dec 09, 2020 4346 4372 4294 4332 0 +6.18(+0.14%)
Dec 08, 2020 4295 4347 4278 4326 0 -5.16(-0.12%)
Dec 07, 2020 4333 4357 4280 4331 0 -32.80(-0.75%)
Dec 04, 2020 4360 4405 4330 4364 0 +13.11(+0.30%)
Dec 03, 2020 4331 4393 4317 4351 0 +20.72(+0.48%)
Dec 02, 2020 4381 4393 4293 4330 0 -83.48(-1.89%)
Dec 01, 2020 4430 4456 4367 4414 0 +11.26(+0.26%)
Nov 30, 2020 4399 4420 4338 4403 0 -27.18(-0.61%)
Nov 27, 2020 4427 4467 4401 4430 0 +2.90(+0.07%)
Nov 25, 2020 4437 4455 4391 4427 0 -12.91(-0.29%)
Nov 24, 2020 4424 4478 4394 4440 0 +52.05(+1.19%)
Nov 23, 2020 4382 4420 4343 4388 0 +33.63(+0.77%)
Nov 20, 2020 4365 4384 4332 4354 0 -22.54(-0.52%)
Nov 19, 2020 4352 4390 4324 4377 0 +13.60(+0.31%)
Nov 18, 2020 4362 4414 4340 4363 0 +3.11(+0.07%)
Nov 17, 2020 4355 4394 4319 4360 0 -14.31(-0.33%)
Nov 16, 2020 4357 4403 4312 4374 0 +65.65(+1.52%)
Nov 13, 2020 4311 4342 4275 4309 0 +16.29(+0.38%)
Nov 12, 2020 4372 4397 4252 4292 0 -93.40(-2.13%)
Nov 11, 2020 4349 4440 4304 4386 0 +64.88(+1.50%)
Nov 10, 2020 4367 4398 4261 4321 0 -20.02(-0.46%)
Nov 09, 2020 4531 4601 4240 4341 0 -1.43(-0.03%)
Nov 06, 2020 4324 4381 4286 4342 0 +7.63(+0.18%)
Nov 05, 2020 4313 4369 4276 4335 0 +58.84(+1.38%)
Nov 04, 2020 4243 4356 4210 4276 0 +25.05(+0.59%)
Nov 03, 2020 4224 4281 4190 4251 0 +79.76(+1.91%)
Nov 02, 2020 4219 4239 4123 4171 0 -1.67(-0.04%)
Oct 30, 2020 4209 4244 4113 4173 0 -59.22(-1.40%)
Oct 29, 2020 4240 4296 4175 4232 0 +8.60(+0.20%)
Oct 28, 2020 4306 4347 4214 4223 0 -165.52(-3.77%)
Oct 27, 2020 4410 4431 4368 4389 0 -20.39(-0.46%)
Oct 26, 2020 4458 4472 4339 4409 0 -87.34(-1.94%)
Oct 23, 2020 4504 4533 4441 4496 0 +10.34(+0.23%)
Oct 22, 2020 4453 4499 4414 4486 0 +1.95(+0.04%)
Oct 21, 2020 4461 4509 4445 4484 0 +17.76(+0.40%)
Oct 20, 2020 4458 4520 4439 4466 0 +28.60(+0.64%)
Oct 19, 2020 4504 4539 4420 4438 0 -58.27(-1.30%)
Oct 16, 2020 4519 4557 4486 4496 0 -17.87(-0.40%)
Oct 15, 2020 4427 4527 4414 4514 0 +54.72(+1.23%)
Oct 14, 2020 4472 4505 4444 4459 0 +5.89(+0.13%)
Oct 13, 2020 4405 4479 4382 4453 0 +39.50(+0.89%)
Oct 12, 2020 4408 4439 4365 4414 0 +11.31(+0.26%)
Oct 09, 2020 4439 4453 4368 4403 0 -15.67(-0.35%)
Oct 08, 2020 4415 4445 4366 4418 0 -9.96(-0.22%)
Oct 07, 2020 4410 4469 4391 4428 0 +55.52(+1.27%)
Oct 06, 2020 4427 4480 4359 4373 0 -39.14(-0.89%)
Oct 05, 2020 4416 4446 4370 4412 0 +28.44(+0.65%)
Oct 02, 2020 4259 4402 4250 4383 0 +68.04(+1.58%)
Oct 01, 2020 4337 4375 4272 4315 0 +17.59(+0.41%)
Sep 30, 2020 4299 4362 4273 4298 0 +4.36(+0.10%)
Sep 29, 2020 4324 4341 4270 4293 0 -29.29(-0.68%)
Sep 28, 2020 4308 4355 4279 4323 0 +52.10(+1.22%)
Sep 25, 2020 4229 4299 4186 4271 0 +31.08(+0.73%)
Sep 24, 2020 4209 4288 4174 4240 0 +27.22(+0.65%)
Sep 23, 2020 4261 4314 4194 4212 0 -23.66(-0.56%)
Sep 22, 2020 4209 4249 4171 4236 0 +36.18(+0.86%)
Sep 21, 2020 4197 4232 4123 4200 0 -66.74(-1.56%)
Sep 18, 2020 4301 4348 4248 4266 0 -45.18(-1.05%)
Sep 17, 2020 4324 4350 4264 4312 0 -49.43(-1.13%)
Sep 16, 2020 4348 4414 4309 4361 0 +18.18(+0.42%)
Sep 15, 2020 4335 4382 4312 4343 0 +30.73(+0.71%)
Sep 14, 2020 4316 4373 4273 4312 0 +32.94(+0.77%)
Sep 11, 2020 4307 4331 4233 4279 0 -3.75(-0.09%)
Sep 10, 2020 4276 4361 4254 4283 0 +12.82(+0.30%)
Sep 09, 2020 4263 4323 4237 4270 0 +41.27(+0.98%)
Sep 08, 2020 4208 4310 4181 4229 0 -0.89(-0.02%)
Sep 04, 2020 4308 4351 4178 4230 0 -50.14(-1.17%)
Sep 03, 2020 4360 4381 4231 4280 0 -66.10(-1.52%)
Sep 02, 2020 4298 4376 4270 4346 0 +57.36(+1.34%)
Sep 01, 2020 4232 4303 4216 4289 0 +27.19(+0.64%)
Aug 31, 2020 4287 4314 4247 4262 0 -41.22(-0.96%)
Aug 28, 2020 4246 4332 4225 4303 0 +72.91(+1.72%)
Aug 27, 2020 4249 4297 4214 4230 0 -3.95(-0.09%)
Aug 26, 2020 4220 4257 4195 4234 0 +5.41(+0.13%)
Aug 25, 2020 4237 4257 4198 4228 0 +12.80(+0.30%)
Aug 24, 2020 4225 4248 4177 4216 0 +12.66(+0.30%)
Aug 21, 2020 4171 4222 4156 4203 0 +34.39(+0.82%)
Aug 20, 2020 4112 4189 4108 4168 0 +28.73(+0.69%)
Aug 19, 2020 4165 4190 4119 4140 0 -26.87(-0.64%)
Aug 18, 2020 4144 4174 4100 4167 0 +35.29(+0.85%)
Aug 17, 2020 4100 4153 4080 4131 0 +38.31(+0.94%)
Aug 14, 2020 4081 4115 4057 4093 0 +1.00(+0.02%)
Aug 13, 2020 4070 4114 4055 4092 0 +25.23(+0.62%)
Aug 12, 2020 4076 4098 4040 4067 0 +27.31(+0.68%)
Aug 11, 2020 4041 4098 4009 4040 0 +21.37(+0.53%)
Aug 10, 2020 4031 4060 3978 4018 0 -11.57(-0.29%)
Aug 07, 2020 4007 4053 3985 4030 0 +18.97(+0.47%)
Aug 06, 2020 3944 4029 3929 4011 0 +54.97(+1.39%)
Aug 05, 2020 3978 3995 3924 3956 0 -7.21(-0.18%)
Aug 04, 2020 3885 3976 3871 3963 0 +87.25(+2.25%)
Aug 03, 2020 3885 3915 3852 3876 0 -6.35(-0.16%)
Jul 31, 2020 3888 3901 3823 3882 0 -19.73(-0.51%)
Jul 30, 2020 3895 3935 3849 3902 0 -31.12(-0.79%)
Jul 29, 2020 3898 3970 3886 3933 0 +46.01(+1.18%)
Jul 28, 2020 3935 3962 3868 3887 0 -80.86(-2.04%)
Jul 27, 2020 3944 4001 3919 3968 0 +33.77(+0.86%)
Jul 24, 2020 3887 3941 3855 3934 0 +33.65(+0.86%)
Jul 23, 2020 3938 3967 3867 3900 0 -49.65(-1.26%)
Jul 22, 2020 3851 3975 3846 3950 0 +96.10(+2.49%)
Jul 21, 2020 3860 3900 3831 3854 0 +19.25(+0.50%)
Jul 20, 2020 3823 3863 3795 3835 0 +6.88(+0.18%)
Jul 17, 2020 3836 3854 3792 3828 0 +2.53(+0.07%)
Jul 16, 2020 3829 3872 3799 3825 0 -30.29(-0.79%)
Jul 15, 2020 3846 3888 3782 3856 0 +75.73(+2.00%)
Jul 14, 2020 3699 3788 3670 3780 0 +79.85(+2.16%)
Jul 13, 2020 3738 3810 3691 3700 0 -12.53(-0.34%)
Jul 10, 2020 3674 3722 3653 3712 0 +26.70(+0.72%)
Jul 09, 2020 3728 3740 3645 3686 0 -27.13(-0.73%)
Jul 08, 2020 3703 3746 3681 3713 0 +8.29(+0.22%)
Jul 07, 2020 3744 3770 3693 3705 0 -63.94(-1.70%)
Jul 06, 2020 3706 3780 3662 3769 0 +109.86(+3.00%)
Jul 02, 2020 3734 3743 3644 3659 0 -26.45(-0.72%)
Jul 01, 2020 3681 3725 3646 3685 0 +10.86(+0.30%)
Jun 30, 2020 3648 3693 3616 3674 0 +23.77(+0.65%)
Jun 29, 2020 3595 3666 3558 3651 0 +71.92(+2.01%)
Jun 26, 2020 3638 3651 3552 3579 0 -66.12(-1.81%)
Jun 25, 2020 3650 3676 3590 3645 0 -15.20(-0.42%)
Jun 24, 2020 3682 3705 3594 3660 0 -54.32(-1.46%)
Jun 23, 2020 3764 3782 3691 3714 0 -8.68(-0.23%)
Jun 22, 2020 3681 3736 3654 3723 0 +37.10(+1.01%)
Jun 19, 2020 3803 3810 3677 3686 0 -63.70(-1.70%)
Jun 18, 2020 3756 3783 3711 3750 0 -19.82(-0.53%)
Jun 17, 2020 3800 3824 3755 3769 0 -8.56(-0.23%)
Jun 16, 2020 3833 3856 3720 3778 0 +16.06(+0.43%)
Jun 15, 2020 3648 3778 3629 3762 0 +23.77(+0.64%)
Jun 12, 2020 3796 3803 3645 3738 0 +32.58(+0.88%)
Jun 11, 2020 3756 3818 3677 3705 0 -162.64(-4.20%)
Jun 10, 2020 3933 3948 3846 3868 0 -68.46(-1.74%)
Jun 09, 2020 3942 3985 3903 3937 0 -53.64(-1.34%)
Jun 08, 2020 3922 4019 3885 3990 0 +61.83(+1.57%)
Jun 05, 2020 3962 4009 3898 3928 0 +64.18(+1.66%)
Jun 04, 2020 3849 3906 3819 3864 0 +0.42(+0.01%)
Jun 03, 2020 3783 3893 3765 3864 0 +107.85(+2.87%)
Jun 02, 2020 3759 3779 3709 3756 0 +17.01(+0.45%)
Jun 01, 2020 3708 3767 3688 3739 0 +41.13(+1.11%)
May 29, 2020 3703 3743 3660 3698 0 -22.31(-0.60%)
May 28, 2020 3758 3777 3676 3720 0 -6.13(-0.16%)
May 27, 2020 3728 3757 3655 3726 0 +67.95(+1.86%)
May 26, 2020 3770 3793 3644 3658 0 -5.90(-0.16%)
May 22, 2020 3666 3694 3619 3664 0 -4.54(-0.12%)
May 21, 2020 3660 3687 3610 3669 0 +9.72(+0.27%)
May 20, 2020 3631 3674 3595 3659 0 +82.09(+2.29%)
May 19, 2020 3571 3625 3528 3577 0 +4.84(+0.14%)
May 18, 2020 3593 3628 3535 3572 0 +99.77(+2.87%)
May 15, 2020 3417 3491 3393 3472 0 +17.51(+0.51%)
May 14, 2020 3352 3472 3296 3455 0 +54.29(+1.60%)
May 13, 2020 3477 3494 3350 3401 0 -85.57(-2.45%)
May 12, 2020 3594 3618 3480 3486 0 -82.17(-2.30%)
May 11, 2020 3531 3611 3510 3568 0 +3.07(+0.09%)
May 08, 2020 3563 3600 3510 3565 0 +42.87(+1.22%)
May 07, 2020 3492 3543 3464 3522 0 +76.64(+2.22%)
May 06, 2020 3496 3526 3433 3446 0 -22.77(-0.66%)
May 05, 2020 3535 3559 3447 3468 0 -32.31(-0.92%)
May 04, 2020 3471 3517 3426 3501 0 -11.97(-0.34%)
May 01, 2020 3527 3570 3482 3513 0 -91.67(-2.54%)
Apr 30, 2020 3551 3657 3515 3604 0 -29.40(-0.81%)
Apr 29, 2020 3649 3704 3587 3634 0 +51.15(+1.43%)
Apr 28, 2020 3664 3675 3555 3583 0 +1.35(+0.04%)
Apr 27, 2020 3560 3632 3541 3581 0 +50.31(+1.42%)
Apr 24, 2020 3514 3550 3461 3531 0 +37.42(+1.07%)
Apr 23, 2020 3578 3603 3464 3494 0 -80.37(-2.25%)
Apr 22, 2020 3457 3612 3444 3574 0 +201.52(+5.98%)
Apr 21, 2020 3367 3421 3328 3372 0 -60.00(-1.75%)
Apr 20, 2020 3467 3520 3418 3432 0 -74.74(-2.13%)
Apr 17, 2020 3453 3532 3398 3507 0 +134.78(+4.00%)
Apr 16, 2020 3319 3387 3242 3372 0 +49.06(+1.48%)
Apr 15, 2020 3321 3378 3292 3323 0 -102.17(-2.98%)
Apr 14, 2020 3421 3461 3372 3425 0 +82.66(+2.47%)
Apr 13, 2020 3407 3426 3269 3343 0 -75.79(-2.22%)
Apr 09, 2020 3367 3482 3324 3419 0 +130.33(+3.96%)
Apr 08, 2020 3220 3328 3185 3288 0 +82.17(+2.56%)
Apr 07, 2020 3363 3404 3172 3206 0 +4.53(+0.14%)
Apr 06, 2020 3051 3233 3027 3202 0 +305.55(+10.55%)
Apr 03, 2020 2919 2960 2823 2896 0 -37.13(-1.27%)
Apr 02, 2020 2862 2983 2822 2933 0 +23.18(+0.80%)
Apr 01, 2020 2924 2985 2841 2910 0 -125.86(-4.15%)
Mar 31, 2020 3052 3130 3002 3036 0 -50.28(-1.63%)
Mar 30, 2020 3014 3134 2979 3086 0 +71.88(+2.38%)
Mar 27, 2020 3018 3127 2927 3014 0 -113.74(-3.64%)
Mar 26, 2020 3070 3200 2993 3128 0 +82.12(+2.70%)
Mar 25, 2020 3081 3239 2922 3046 0 +22.67(+0.75%)
Mar 24, 2020 2794 3065 2744 3023 0 +450.16(+17.50%)
Mar 23, 2020 2606 2789 2490 2573 0 -94.18(-3.53%)
Mar 20, 2020 2798 2933 2643 2667 0 -47.29(-1.74%)
Mar 19, 2020 2431 2826 2319 2715 0 +248.76(+10.09%)
Mar 18, 2020 2513 2585 2238 2466 0 -216.91(-8.09%)
Mar 17, 2020 2767 2811 2473 2683 0 -79.18(-2.87%)
Mar 16, 2020 2914 2994 2700 2762 0 -499.97(-15.33%)
Mar 13, 2020 3303 3335 3091 3262 0 +119.28(+3.80%)
Mar 12, 2020 3189 3321 3070 3143 0 -305.59(-8.86%)
Mar 11, 2020 3577 3622 3399 3448 0 -250.29(-6.77%)
Mar 10, 2020 3579 3712 3487 3698 0 +207.20(+5.93%)
Mar 09, 2020 3508 3639 3431 3491 0 -242.01(-6.48%)
Mar 06, 2020 3629 3757 3586 3733 0 -3.56(-0.10%)
Mar 05, 2020 3839 3860 3695 3737 0 -182.78(-4.66%)
Mar 04, 2020 3849 3933 3799 3920 0 +125.49(+3.31%)
Mar 03, 2020 3865 3934 3748 3794 0 -74.40(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.